Muench. Rueckvers. VNA O.N. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-29	319.50	322.60	318.50	321.30	276.05	36,225
2023-03-28	318.20	320.30	315.50	318.40	273.56	59,572
2023-03-27	317.65	318.50	314.30	316.90	272.27	45,722
2023-03-24	315.30	315.70	307.90	313.30	269.18	65,326
2023-03-23	317.00	318.22	314.20	315.80	271.32	30,600
2023-03-22	316.70	320.80	316.20	318.05	273.26	140,047
2023-03-21	314.35	320.10	314.00	317.90	273.13	175,625
2023-03-20	298.35	315.40	293.00	311.00	267.20	714,754
2023-03-17	308.80	312.80	299.80	302.55	259.94	181,183
2023-03-16	310.20	310.80	302.80	310.80	267.03	103,840
2023-03-15	316.30	316.60	302.70	311.85	267.93	118,819
2023-03-14	313.50	317.30	308.80	315.35	270.94	368,887
2023-03-13	326.25	326.80	313.40	315.40	270.98	242,511
2023-03-10	326.60	328.60	324.40	325.90	280.00	85,371
2023-03-09	328.25	331.30	328.00	328.70	282.41	104,773
2023-03-08	329.60	330.80	328.30	329.30	282.92	28,556
2023-03-07	331.65	332.10	327.60	331.70	284.98	48,100
2023-03-06	327.90	331.70	327.70	330.20	283.70	58,448
2023-03-03	327.50	328.80	326.50	328.10	281.89	208,255
2023-03-02	328.70	328.70	324.60	327.55	281.42	32,546
2023-03-01	326.85	330.00	324.50	327.40	281.29	53,434
2023-02-28	320.70	327.50	320.20	325.90	280.00	304,010
2023-02-27	321.20	325.20	320.90	321.00	275.79	286,528
2023-02-24	319.65	323.10	319.50	320.50	275.36	381,821
2023-02-23	312.60	324.38	304.30	318.40	273.56	337,452
2023-02-22	325.75	326.30	321.60	323.10	277.60	57,531
2023-02-21	330.15	331.80	325.70	326.40	280.43	284,487
2023-02-20	330.75	332.80	329.70	329.80	283.35	361,600
2023-02-17	329.05	329.90	325.60	328.60	282.32	63,902
2023-02-16	327.20	329.60	325.40	328.15	281.93	498,959
2023-02-15	323.90	327.30	323.70	326.70	280.69	43,415
2023-02-14	327.75	328.30	324.90	326.55	280.56	42,262
2023-02-13	323.90	328.00	323.90	326.65	280.65	50,592
2023-02-10	326.75	327.10	322.90	323.45	277.90	29,769
2023-02-09	328.60	331.40	326.70	328.10	281.89	33,156
2023-02-08	328.60	330.40	327.20	328.95	282.62	39,743
2023-02-07	324.65	327.10	324.20	326.25	280.30	41,325
2023-02-06	322.55	324.90	320.70	324.30	278.63	43,182
2023-02-03	325.10	325.20	319.50	321.70	276.39	147,522
2023-02-02	326.35	328.40	323.96	325.45	279.61	69,720
2023-02-01	324.05	327.80	321.40	327.10	281.03	283,718
2023-01-31	331.80	332.60	329.20	330.90	284.30	165,923
2023-01-30	331.00	332.50	329.40	332.05	285.28	26,326
2023-01-27	332.70	335.80	330.80	331.30	284.64	68,711
2023-01-26	334.65	335.00	331.10	331.80	285.07	174,404
2023-01-25	332.70	334.17	330.20	331.50	284.81	532,839
2023-01-24	327.35	331.73	327.00	331.60	284.90	105,098
2023-01-23	331.90	332.60	325.67	326.45	280.47	90,156
2023-01-20	328.85	331.73	327.30	330.30	283.78	215,106
2023-01-19	327.95	328.80	324.30	326.70	280.69	380,395
2023-01-18	325.40	329.50	325.40	327.15	281.07	2,571,275
2023-01-17	323.20	326.20	322.90	324.00	278.37	108,430
2023-01-16	323.55	324.60	321.20	323.65	278.07	167,876
2023-01-13	323.75	325.80	321.20	323.50	277.94	171,604
2023-01-12	322.35	324.40	320.70	322.75	277.29	100,636
2023-01-11	321.70	321.90	316.80	318.85	273.94	125,715
2023-01-10	322.55	324.30	320.90	321.35	276.09	141,344
2023-01-09	324.05	327.40	323.40	325.45	279.61	29,916
2023-01-06	321.45	324.50	320.70	323.00	277.51	179,897
2023-01-05	319.90	321.60	317.70	319.85	274.80	209,852

← NewerPage 16 of 22 · 1,267 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-30	24.0000 EUR
2025-05-02	20.0000 EUR
2024-04-26	15.0000 EUR
2023-05-08	11.6000 EUR
2022-04-29	11.0000 EUR
2021-04-29	9.8000 EUR
2020-04-30	9.8000 EUR
2019-05-02	9.2500 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.